Nordnet AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	268.40	268.40	262.20	265.40	257.99	346,534
2025-05-12	262.60	269.20	262.20	268.20	260.71	230,721
2025-05-09	268.00	268.00	260.20	261.00	253.71	218,305
2025-05-08	266.40	269.00	265.40	266.80	259.35	152,835
2025-05-07	263.00	266.20	260.00	266.00	258.57	612,151
2025-05-06	264.40	265.60	260.40	262.40	255.07	340,780
2025-05-05	264.20	267.40	262.40	266.40	258.96	122,844
2025-05-02	255.00	264.20	254.40	264.20	256.82	256,183
2025-04-30	256.00	258.40	253.00	254.00	246.91	278,653
2025-04-29	250.40	255.80	247.80	255.80	248.66	269,249
2025-04-28	261.00	262.40	257.20	257.20	242.14	307,673
2025-04-25	257.60	261.00	254.80	261.00	245.72	313,556
2025-04-24	258.40	260.00	248.20	255.60	240.64	344,342
2025-04-23	257.20	258.40	250.40	255.60	240.64	366,792
2025-04-22	253.00	254.00	248.80	254.00	239.13	476,537
2025-04-17	256.00	256.00	251.40	253.00	238.19	94,276
2025-04-16	254.00	256.60	250.80	254.60	239.70	214,230
2025-04-15	252.00	256.60	246.60	255.80	240.83	274,787
2025-04-14	243.20	247.80	239.80	247.80	233.29	483,654
2025-04-11	235.00	238.20	230.60	237.40	223.50	257,094
2025-04-10	245.00	246.00	233.20	234.60	220.87	402,200
2025-04-09	227.40	230.00	220.00	222.40	209.38	481,481
2025-04-08	229.00	235.80	227.20	233.80	220.11	348,875
2025-04-07	208.80	235.40	205.20	222.40	209.38	563,629
2025-04-04	241.60	244.00	221.20	224.80	211.64	763,068
2025-04-03	237.20	248.80	236.40	240.40	226.33	433,191
2025-04-02	238.80	245.20	236.60	245.20	230.85	290,569
2025-04-01	230.80	241.20	230.80	240.00	225.95	184,727
2025-03-31	232.00	235.00	230.60	232.00	218.42	200,952
2025-03-28	233.60	235.60	232.40	234.40	220.68	112,529
2025-03-27	236.80	237.00	232.20	235.60	221.81	218,607
2025-03-26	246.40	246.40	237.60	238.00	224.07	270,208
2025-03-25	242.40	246.20	239.80	246.00	231.60	159,905
2025-03-24	242.80	242.80	238.60	242.40	228.21	143,861
2025-03-21	238.60	240.00	237.40	239.80	225.76	332,867
2025-03-20	242.60	243.00	237.60	240.40	226.33	344,070
2025-03-19	239.60	242.60	237.40	242.60	228.40	370,208
2025-03-18	241.40	242.20	237.80	240.20	226.14	235,478
2025-03-17	242.20	243.80	238.80	241.00	226.89	263,072
2025-03-14	231.80	242.40	231.40	242.40	228.21	241,160
2025-03-13	230.00	233.80	228.40	231.80	218.23	230,429
2025-03-12	230.20	234.40	229.40	231.80	218.23	198,411
2025-03-11	231.80	233.80	228.60	228.80	215.41	481,791
2025-03-10	239.60	239.60	231.00	232.00	218.42	308,056
2025-03-07	236.20	239.60	234.00	237.80	223.88	343,659
2025-03-06	240.40	241.60	234.40	238.80	224.82	293,326
2025-03-05	239.80	242.20	237.00	239.00	225.01	506,209
2025-03-04	241.60	243.20	235.80	235.80	222.00	326,873
2025-03-03	243.40	247.20	243.00	245.40	231.04	309,477
2025-02-28	243.40	245.20	241.80	243.00	228.78	636,158
2025-02-27	246.60	247.40	243.60	245.60	231.22	273,514
2025-02-26	243.20	247.00	243.20	247.00	232.54	342,079
2025-02-25	244.40	246.60	241.40	241.60	227.46	416,733
2025-02-24	247.20	247.60	243.80	245.20	230.85	282,501
2025-02-21	249.20	251.20	246.40	247.60	233.11	405,460
2025-02-20	251.20	252.00	246.60	248.20	233.67	287,530
2025-02-19	255.60	257.20	249.80	251.20	236.50	348,362
2025-02-18	256.40	257.20	253.40	256.00	241.01	332,915
2025-02-17	254.00	256.80	253.80	256.40	241.39	205,421
2025-02-14	248.20	254.80	247.80	254.00	239.13	771,443

← NewerPage 7 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	8.6000 SEK
2025-04-29	8.1000 SEK
2024-04-29	7.2000 SEK
2023-04-19	4.6000 SEK
2022-04-29	5.5600 SEK
2021-12-15	1.7700 SEK
2021-04-30	1.5100 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.